Mercados españoles cerrados en 40 mins

Diodes Incorporated (DIOD)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,76+0,84 (+1,15%)
A partir del 10:48AM EDT. Mercado abierto.
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202474,9075,2373,4773,7673,7627.679
02 may 202471,8773,4470,2972,9272,92260.900
01 may 202472,2573,2270,5170,9970,99343.800
30 abr 202473,2274,2072,9073,0173,01354.100
29 abr 202472,9574,2972,8274,0074,00254.600
26 abr 202471,3072,9370,8372,6872,68266.000
25 abr 202470,3672,5670,3671,3071,30345.800
24 abr 202470,5371,6569,6770,9070,90366.700
23 abr 202467,9670,4967,9669,6869,68300.600
22 abr 202467,3968,5166,8167,9167,91353.200
19 abr 202467,2868,4366,3166,8966,89368.000
18 abr 202466,8567,9066,3967,7467,74290.500
17 abr 202468,7071,1667,1067,1667,16457.900
16 abr 202467,4368,5666,6668,3868,38324.100
15 abr 202468,5068,7967,2667,8867,88336.100
12 abr 202469,8169,9867,6668,3568,35250.000
11 abr 202470,2471,0569,3470,9470,94179.500
10 abr 202469,5871,3869,1169,8769,87443.700
09 abr 202470,2372,4770,0972,4272,42205.200
08 abr 202468,3369,7868,0169,3969,39309.600
05 abr 202468,1068,6867,8567,8967,89269.300
04 abr 202470,0170,9668,0668,2868,28248.200
03 abr 202467,6269,0267,5468,8368,83189.800
02 abr 202469,4169,4268,0268,5168,51249.300
01 abr 202470,6672,5970,3970,5470,54294.400
28 mar 202470,0670,8569,7870,5070,50405.200
27 mar 202468,3570,9766,7570,3870,38235.600
26 mar 202468,5568,5567,2367,5567,55310.700
25 mar 202468,0868,9467,0167,9867,98376.900
22 mar 202468,9268,9667,1568,2668,26350.000
21 mar 202467,5169,4167,5169,1469,14454.700
20 mar 202464,6066,7764,1166,2566,25264.000
19 mar 202464,9865,3964,1664,6464,64162.000
18 mar 202467,1367,2565,5665,5765,57255.500
15 mar 202464,4566,6264,3166,3366,33637.200
14 mar 202467,9168,1464,8065,6265,62484.000
13 mar 202470,0371,2868,1068,2468,24167.300
12 mar 202471,9372,2469,4770,8270,82184.100
11 mar 202470,0771,9170,0771,8471,84255.300
08 mar 202471,6772,1870,2170,3070,30276.600
07 mar 202467,7071,8667,5770,9470,94248.600
06 mar 202467,5068,2766,7867,1367,13184.400
05 mar 202467,8668,0065,9366,3066,30203.900
04 mar 202470,5170,8968,2668,5468,54191.100
01 mar 202468,6270,9968,2070,0270,02230.400
29 feb 202468,7269,0767,4767,9867,98369.900
28 feb 202467,1767,6566,6367,4467,44189.500
27 feb 202469,1969,4468,0768,2968,29266.100
26 feb 202467,9569,1767,6568,4568,45289.100
23 feb 202468,3568,5867,1368,3168,31238.800
22 feb 202468,9869,0067,3468,8268,82294.100
21 feb 202467,3368,2766,9968,2768,27314.300
20 feb 202466,8368,2866,5067,9167,91266.600
16 feb 202468,9969,1767,5568,0368,03239.900
15 feb 202468,3869,7268,1669,1669,16252.200
14 feb 202467,4268,2666,5868,1668,16335.800
13 feb 202467,5768,3265,3566,0666,06625.800
12 feb 202470,2671,4370,0470,0770,07364.200
09 feb 202468,8470,3168,3069,9969,99334.800
08 feb 202467,1769,2366,3168,7468,74307.700
07 feb 202468,9769,4364,5266,7566,75728.700
06 feb 202467,1768,3066,5568,2368,23508.600
05 feb 202467,1568,5766,6667,4567,45323.000
02 feb 202466,8167,7066,1667,4267,42258.700
01 feb 202467,9568,0866,3767,6967,69361.200
31 ene 202466,6568,9765,8067,3267,32604.300
30 ene 202468,3368,7365,8367,0067,00710.000
29 ene 202468,5269,1267,3969,1169,11260.700
26 ene 202468,7369,0467,7768,4468,44559.700
25 ene 202471,5971,5968,4169,0669,06457.000
24 ene 202472,0272,0268,8969,8469,84371.600
23 ene 202472,2372,6971,1171,4071,40345.300
22 ene 202470,0071,3969,3471,1271,12624.600
19 ene 202469,9470,5566,6069,0769,07810.000
18 ene 202469,5269,5267,2869,1469,141.033.400
17 ene 202469,0170,6267,4367,9067,90506.800
16 ene 202471,8172,3170,3170,4870,48398.800
12 ene 202474,2074,3271,9572,2772,27222.200
11 ene 202473,5674,3772,4673,3873,38223.100
10 ene 202474,4674,4672,6973,8873,88173.900
09 ene 202474,4075,6074,3374,7574,75199.000
08 ene 202474,1576,0673,9476,0176,01194.800
05 ene 202473,1175,2573,1173,5573,55330.500
04 ene 202475,6475,8174,4175,0975,09343.800
03 ene 202478,5378,5375,9376,2876,28343.700
02 ene 202479,2980,5077,9279,6579,65472.300
29 dic 202381,6581,7680,2780,5280,52382.900
28 dic 202382,0282,6981,5381,5781,57314.700
27 dic 202382,6082,7881,6482,2182,21206.600
26 dic 202381,6082,5781,3682,1982,19151.500
22 dic 202380,7681,8380,3381,1281,12221.000
21 dic 202379,5580,5279,0280,1780,17311.000
20 dic 202378,4280,1877,8178,3078,30515.800
19 dic 202378,4179,8078,3078,9178,91263.300
18 dic 202377,8678,1975,4477,6577,65298.200
15 dic 202379,8880,1677,8177,8177,81963.500
14 dic 202376,6279,2676,6278,8778,87372.200
13 dic 202372,4075,4872,2775,0475,04230.200
12 dic 202373,6874,0272,2772,4272,42159.700
11 dic 202372,1774,3872,1774,0574,05264.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...